西部黄金 sh.601069
28.13
+1.77%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.50 | 30.70 | 28.88 | 29.16 | -7.72% | 7.04 | 2.67% |
| 2026-03-20 | 32.45 | 32.90 | 31.57 | 31.60 | -2.65% | 4.82 | 1.69% |
| 2026-03-19 | 32.90 | 34.31 | 32.33 | 32.46 | -5.42% | 6.27 | 2.14% |
| 2026-03-18 | 33.64 | 34.64 | 33.33 | 34.32 | +0.65% | 5.34 | 1.77% |
| 2026-03-17 | 33.27 | 34.65 | 33.01 | 34.10 | +2.46% | 6.59 | 2.20% |
| 2026-03-16 | 34.29 | 34.66 | 32.27 | 33.28 | -5.72% | 9.27 | 3.15% |
| 2026-03-13 | 36.14 | 36.75 | 35.23 | 35.30 | -3.21% | 6.18 | 1.94% |
| 2026-03-12 | 36.90 | 37.29 | 35.90 | 36.47 | -2.17% | 6.12 | 1.89% |
| 2026-03-11 | 37.90 | 38.25 | 37.00 | 37.28 | -0.96% | 6.00 | 1.80% |
| 2026-03-10 | 38.27 | 38.66 | 37.47 | 37.64 | -1.65% | 8.26 | 2.45% |
| 2026-03-09 | 36.00 | 39.00 | 35.73 | 38.27 | +3.40% | 12.15 | 3.67% |
| 2026-03-06 | 36.10 | 37.80 | 35.79 | 37.01 | -0.54% | 8.72 | 2.66% |
| 2026-03-05 | 38.66 | 38.70 | 36.74 | 37.21 | -3.85% | 11.53 | 3.47% |
| 2026-03-04 | 36.91 | 39.49 | 36.91 | 38.70 | -5.49% | 15.95 | 4.69% |
| 2026-03-03 | 39.90 | 43.12 | 38.15 | 40.95 | +2.66% | 30.90 | 8.52% |
| 2026-03-02 | 38.45 | 39.89 | 36.35 | 39.89 | +10.01% | 25.25 | 7.51% |
| 2026-02-27 | 35.18 | 36.90 | 35.18 | 36.26 | +2.31% | 12.02 | 3.76% |
| 2026-02-26 | 35.76 | 36.06 | 35.35 | 35.44 | -1.25% | 7.04 | 2.23% |
| 2026-02-25 | 35.56 | 36.30 | 34.91 | 35.89 | -0.47% | 12.37 | 3.89% |
| 2026-02-24 | 35.23 | 36.27 | 35.00 | 36.06 | +6.37% | 13.66 | 4.30% |